Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.92 | 26.29 | 25.69 | 26.29 | 827,926 | +0.43(+1.66%) |
May 30, 2024 | 25.39 | 26.12 | 25.33 | 25.86 | 1,031,450 | +0.47(+1.85%) |
May 29, 2024 | 25.95 | 26.46 | 25.35 | 25.39 | 1,238,854 | -0.52(-2.01%) |
May 28, 2024 | 27.00 | 27.05 | 25.52 | 25.91 | 2,188,509 | -0.97(-3.61%) |
May 24, 2024 | 26.61 | 27.15 | 26.50 | 26.88 | 1,208,501 | +0.40(+1.51%) |
May 23, 2024 | 26.78 | 27.28 | 26.41 | 26.48 | 1,378,763 | -0.30(-1.12%) |
May 22, 2024 | 26.85 | 27.24 | 26.61 | 26.78 | 813,613 | -0.24(-0.89%) |
May 21, 2024 | 27.15 | 27.23 | 26.89 | 27.02 | 782,150 | -0.15(-0.55%) |
May 20, 2024 | 26.75 | 27.37 | 26.75 | 27.17 | 705,291 | +0.27(+1.00%) |
May 17, 2024 | 26.99 | 27.02 | 26.68 | 26.90 | 740,806 | -0.04(-0.15%) |
May 16, 2024 | 26.89 | 27.04 | 26.68 | 26.94 | 735,906 | +0.08(+0.30%) |
May 15, 2024 | 26.71 | 27.06 | 26.37 | 26.86 | 867,809 | +0.20(+0.75%) |
May 14, 2024 | 26.28 | 26.68 | 26.07 | 26.66 | 739,802 | +0.37(+1.41%) |
May 13, 2024 | 26.05 | 26.43 | 25.90 | 26.29 | 1,004,446 | +0.40(+1.54%) |
May 10, 2024 | 25.98 | 26.09 | 25.84 | 25.89 | 663,066 | +0.08(+0.31%) |
May 09, 2024 | 25.94 | 26.13 | 25.77 | 25.81 | 661,421 | -0.09(-0.35%) |
May 08, 2024 | 25.58 | 26.10 | 25.58 | 25.90 | 1,267,068 | +0.28(+1.09%) |
May 07, 2024 | 24.94 | 25.71 | 24.94 | 25.62 | 2,799,669 | +0.48(+1.91%) |
May 06, 2024 | 25.24 | 25.44 | 25.06 | 25.14 | 902,749 | +0.22(+0.88%) |
May 03, 2024 | 25.19 | 25.19 | 24.66 | 24.92 | 706,744 | -0.01(-0.04%) |
May 02, 2024 | 24.59 | 25.00 | 24.59 | 24.93 | 852,357 | +0.36(+1.47%) |
May 01, 2024 | 24.43 | 24.84 | 24.42 | 24.57 | 1,192,406 | +0.05(+0.20%) |
Apr 30, 2024 | 24.89 | 25.03 | 24.41 | 24.52 | 695,580 | -0.43(-1.72%) |
Apr 29, 2024 | 25.12 | 25.20 | 24.78 | 24.95 | 591,638 | -0.15(-0.60%) |
Apr 26, 2024 | 25.00 | 25.22 | 24.81 | 25.10 | 981,242 | +0.08(+0.32%) |
Apr 25, 2024 | 25.20 | 25.33 | 24.91 | 25.02 | 1,043,755 | -0.16(-0.64%) |
Apr 24, 2024 | 25.37 | 25.49 | 25.15 | 25.18 | 753,428 | -0.36(-1.41%) |
Apr 23, 2024 | 25.17 | 25.73 | 25.04 | 25.54 | 491,912 | +0.25(+0.99%) |
Apr 22, 2024 | 25.08 | 25.48 | 24.88 | 25.29 | 919,843 | +0.12(+0.48%) |
Apr 19, 2024 | 24.67 | 25.30 | 24.65 | 25.17 | 730,799 | +0.48(+1.94%) |
Apr 18, 2024 | 24.77 | 24.98 | 24.57 | 24.69 | 456,242 | -0.08(-0.32%) |
Apr 17, 2024 | 24.78 | 25.14 | 24.53 | 24.77 | 546,690 | +0.03(+0.12%) |
Apr 16, 2024 | 24.56 | 24.90 | 24.21 | 24.74 | 604,473 | -0.11(-0.44%) |
Apr 15, 2024 | 25.03 | 25.32 | 24.82 | 24.85 | 933,741 | -0.12(-0.48%) |
Apr 12, 2024 | 25.54 | 25.64 | 24.79 | 24.97 | 845,830 | -0.41(-1.62%) |
Apr 11, 2024 | 25.44 | 25.90 | 25.07 | 25.38 | 832,169 | -0.04(-0.16%) |
Apr 10, 2024 | 24.88 | 25.52 | 24.66 | 25.42 | 886,171 | +0.26(+1.03%) |
Apr 09, 2024 | 25.47 | 25.53 | 24.96 | 25.16 | 817,241 | -0.24(-0.94%) |
Apr 08, 2024 | 25.38 | 25.55 | 25.23 | 25.40 | 994,256 | -0.03(-0.12%) |
Apr 05, 2024 | 25.30 | 25.55 | 25.02 | 25.43 | 1,270,388 | +0.06(+0.24%) |
Apr 04, 2024 | 25.48 | 25.73 | 25.05 | 25.37 | 1,873,719 | +0.25(+1.00%) |
Apr 03, 2024 | 24.33 | 25.20 | 24.22 | 25.12 | 1,801,305 | +0.64(+2.61%) |
Apr 02, 2024 | 24.23 | 24.50 | 23.96 | 24.48 | 866,654 | +0.35(+1.45%) |
Apr 01, 2024 | 24.00 | 24.32 | 23.73 | 24.13 | 876,031 | +0.07(+0.29%) |
Mar 28, 2024 | 23.83 | 23.90 | 23.89 | 24.06 | 783,328 | +0.27(+1.13%) |
Mar 27, 2024 | 23.55 | 23.79 | 23.46 | 23.79 | 573,537 | +0.27(+1.15%) |
Mar 26, 2024 | 23.79 | 23.80 | 23.45 | 23.52 | 910,474 | -0.21(-0.88%) |
Mar 25, 2024 | 24.06 | 24.30 | 23.72 | 23.73 | 547,987 | -0.25(-1.04%) |
Mar 22, 2024 | 24.31 | 24.33 | 23.98 | 23.98 | 627,045 | -0.47(-1.92%) |
Mar 21, 2024 | 24.56 | 24.75 | 24.30 | 24.45 | 871,223 | -0.11(-0.45%) |
Mar 20, 2024 | 24.12 | 24.64 | 23.81 | 24.56 | 1,705,225 | +0.45(+1.87%) |
Mar 19, 2024 | 23.75 | 24.28 | 23.72 | 24.11 | 1,681,927 | +0.28(+1.17%) |
Mar 18, 2024 | 23.48 | 23.84 | 23.32 | 23.83 | 1,720,398 | +0.29(+1.23%) |
Mar 15, 2024 | 23.59 | 23.95 | 23.40 | 23.54 | 2,350,027 | -0.10(-0.42%) |
Mar 14, 2024 | 23.73 | 23.74 | 23.41 | 23.64 | 1,646,265 | -0.02(-0.08%) |
Mar 13, 2024 | 23.10 | 23.75 | 23.06 | 23.66 | 2,251,220 | +0.42(+1.81%) |
Mar 12, 2024 | 23.22 | 23.79 | 22.74 | 23.24 | 4,405,201 | +1.87(+8.75%) |
Mar 11, 2024 | 20.99 | 21.40 | 20.96 | 21.37 | 1,568,783 | +0.39(+1.86%) |
Mar 08, 2024 | 21.01 | 21.08 | 20.90 | 20.98 | 1,317,487 | +0.14(+0.66%) |
Mar 07, 2024 | 21.12 | 21.18 | 20.78 | 20.84 | 1,698,115 | -0.19(-0.89%) |
Mar 06, 2024 | 20.83 | 21.31 | 20.74 | 21.03 | 1,926,673 | +0.31(+1.48%) |
Mar 05, 2024 | 20.24 | 20.81 | 20.14 | 20.72 | 1,305,997 | +0.45(+2.24%) |
Mar 04, 2024 | 20.41 | 20.49 | 20.14 | 20.27 | 1,399,918 | -0.27(-1.30%) |
Mar 01, 2024 | 20.39 | 21.24 | 20.34 | 20.54 | 1,994,753 | +0.48(+2.41%) |
Feb 29, 2024 | 21.23 | 21.50 | 19.71 | 20.05 | 4,089,869 | -0.91(-4.34%) |
Feb 28, 2024 | 20.79 | 21.02 | 20.58 | 20.96 | 1,046,511 | +0.05(+0.24%) |
Feb 27, 2024 | 21.07 | 21.07 | 20.76 | 20.91 | 715,560 | +0.01(+0.05%) |
Feb 26, 2024 | 20.95 | 21.10 | 20.67 | 20.90 | 842,165 | -0.10(-0.47%) |
Feb 23, 2024 | 21.06 | 21.17 | 20.89 | 21.00 | 685,527 | -0.23(-1.07%) |
Feb 22, 2024 | 21.15 | 21.33 | 20.94 | 21.23 | 683,870 | -0.11(-0.51%) |
Feb 21, 2024 | 20.97 | 21.42 | 20.89 | 21.34 | 627,235 | +0.40(+1.89%) |
Feb 20, 2024 | 21.02 | 21.12 | 20.81 | 20.94 | 653,494 | -0.06(-0.28%) |
Feb 16, 2024 | 21.14 | 21.18 | 20.96 | 21.00 | 713,694 | -0.15(-0.70%) |
Feb 15, 2024 | 20.93 | 21.24 | 20.84 | 21.15 | 898,096 | +0.21(+0.99%) |
Feb 14, 2024 | 21.00 | 21.04 | 20.76 | 20.94 | 966,479 | +0.17(+0.81%) |
Feb 13, 2024 | 21.30 | 21.30 | 20.70 | 20.77 | 1,094,873 | -0.72(-3.36%) |
Feb 12, 2024 | 21.23 | 21.63 | 21.14 | 21.49 | 1,092,976 | +0.45(+2.16%) |
Feb 09, 2024 | 21.20 | 21.33 | 20.97 | 21.04 | 892,405 | -0.16(-0.75%) |
Feb 08, 2024 | 21.29 | 21.36 | 21.10 | 21.20 | 1,355,558 | -0.15(-0.69%) |
Feb 07, 2024 | 21.53 | 21.57 | 21.24 | 21.35 | 1,025,880 | -0.07(-0.32%) |
Feb 06, 2024 | 20.95 | 21.55 | 20.95 | 21.41 | 1,406,187 | +0.50(+2.41%) |
Feb 05, 2024 | 21.20 | 21.20 | 20.83 | 20.91 | 1,017,164 | -0.52(-2.44%) |
Feb 02, 2024 | 21.66 | 21.75 | 21.28 | 21.43 | 797,985 | -0.32(-1.45%) |
Feb 01, 2024 | 21.69 | 22.12 | 21.55 | 21.75 | 1,169,917 | +0.20(+0.92%) |
Jan 31, 2024 | 22.14 | 22.31 | 21.49 | 21.55 | 1,496,257 | -0.74(-3.32%) |
Jan 30, 2024 | 22.04 | 22.44 | 22.04 | 22.29 | 1,839,158 | +0.04(+0.18%) |
Jan 29, 2024 | 22.55 | 22.56 | 22.03 | 22.25 | 1,232,822 | -0.33(-1.44%) |
Jan 26, 2024 | 22.22 | 22.72 | 22.20 | 22.58 | 1,162,951 | +0.49(+2.24%) |
Jan 25, 2024 | 22.35 | 22.35 | 21.78 | 22.09 | 666,652 | -0.01(-0.04%) |
Jan 24, 2024 | 22.06 | 22.19 | 21.83 | 22.10 | 1,219,468 | +0.30(+1.36%) |
Jan 23, 2024 | 21.63 | 22.05 | 21.63 | 21.80 | 574,062 | +0.07(+0.32%) |
Jan 22, 2024 | 21.73 | 21.76 | 21.43 | 21.73 | 940,084 | +0.13(+0.59%) |
Jan 19, 2024 | 21.71 | 21.77 | 21.51 | 21.60 | 731,381 | -0.10(-0.46%) |
Jan 18, 2024 | 21.84 | 21.87 | 21.54 | 21.70 | 937,987 | -0.11(-0.50%) |
Jan 17, 2024 | 21.71 | 21.93 | 21.58 | 21.81 | 1,538,440 | -0.20(-0.90%) |
Jan 16, 2024 | 22.70 | 22.74 | 21.98 | 22.01 | 1,526,339 | -0.76(-3.34%) |
Jan 12, 2024 | 22.74 | 23.12 | 22.65 | 22.77 | 502,041 | +0.25(+1.10%) |
Jan 11, 2024 | 22.70 | 22.70 | 22.25 | 22.52 | 760,033 | -0.23(-1.00%) |
Jan 10, 2024 | 22.88 | 23.10 | 22.58 | 22.75 | 719,574 | -0.17(-0.73%) |
Jan 09, 2024 | 22.88 | 22.95 | 22.55 | 22.92 | 555,905 | -0.06(-0.26%) |
Jan 08, 2024 | 22.51 | 23.00 | 22.31 | 22.98 | 719,365 | +0.16(+0.69%) |
Jan 05, 2024 | 22.86 | 22.95 | 22.60 | 22.82 | 949,834 | -0.01(-0.04%) |
Jan 04, 2024 | 23.06 | 23.16 | 22.80 | 22.83 | 843,783 | -0.14(-0.60%) |
Jan 03, 2024 | 22.87 | 23.34 | 22.79 | 22.97 | 811,149 | -0.05(-0.21%) |
Jan 02, 2024 | 22.81 | 23.12 | 22.72 | 23.02 | 783,475 | +0.30(+1.30%) |
Dec 29, 2023 | 22.92 | 22.95 | 22.60 | 22.72 | 683,084 | -0.22(-0.95%) |
Dec 28, 2023 | 22.82 | 22.96 | 22.76 | 22.94 | 596,782 | +0.06(+0.26%) |
Dec 27, 2023 | 23.10 | 23.16 | 22.75 | 22.88 | 663,436 | -0.29(-1.24%) |
Dec 26, 2023 | 23.15 | 23.20 | 22.79 | 23.16 | 527,750 | +0.14(+0.60%) |
Dec 22, 2023 | 22.86 | 23.04 | 22.75 | 23.03 | 778,485 | +0.27(+1.17%) |
Dec 21, 2023 | 22.14 | 22.76 | 22.11 | 22.76 | 894,439 | +0.63(+2.86%) |
Dec 20, 2023 | 22.17 | 22.58 | 22.06 | 22.13 | 1,361,655 | +0.19(+0.86%) |
Dec 19, 2023 | 21.40 | 22.02 | 21.20 | 21.94 | 1,290,756 | +0.65(+3.06%) |
Dec 18, 2023 | 21.55 | 21.59 | 21.28 | 21.29 | 815,842 | +0.16(+0.75%) |
Dec 15, 2023 | 21.26 | 21.31 | 20.97 | 21.13 | 1,340,355 | -0.07(-0.33%) |
Dec 14, 2023 | 21.33 | 21.54 | 21.13 | 21.20 | 1,617,755 | +0.16(+0.75%) |
Dec 13, 2023 | 20.20 | 21.09 | 20.12 | 21.04 | 1,437,643 | +0.84(+4.16%) |
Dec 12, 2023 | 20.47 | 20.56 | 20.18 | 20.20 | 1,491,120 | -0.36(-1.73%) |
Dec 11, 2023 | 20.69 | 20.76 | 20.47 | 20.56 | 629,039 | -0.25(-1.19%) |
Dec 08, 2023 | 20.81 | 21.07 | 20.38 | 20.80 | 835,656 | +0.15(+0.72%) |
Dec 07, 2023 | 20.59 | 20.68 | 20.45 | 20.65 | 1,197,185 | +0.12(+0.58%) |
Dec 06, 2023 | 20.75 | 21.03 | 20.52 | 20.54 | 1,016,624 | -0.19(-0.91%) |
Dec 05, 2023 | 21.18 | 21.30 | 20.71 | 20.72 | 729,131 | -0.43(-2.06%) |
Dec 04, 2023 | 21.15 | 21.32 | 20.99 | 21.16 | 596,203 | -0.18(-0.83%) |
Dec 01, 2023 | 21.15 | 21.58 | 20.78 | 21.34 | 886,689 | +0.06(+0.28%) |
Nov 30, 2023 | 21.17 | 21.53 | 21.13 | 21.28 | 826,437 | +0.18(+0.84%) |
Nov 29, 2023 | 21.21 | 21.35 | 21.03 | 21.10 | 931,127 | -0.05(-0.23%) |
Nov 28, 2023 | 21.26 | 21.82 | 21.04 | 21.15 | 958,706 | -0.07(-0.32%) |
Nov 27, 2023 | 20.97 | 21.26 | 20.74 | 21.22 | 1,242,729 | +0.22(+1.07%) |
Nov 24, 2023 | 20.90 | 21.43 | 20.89 | 20.99 | 872,992 | +0.09(+0.42%) |
Nov 22, 2023 | 20.27 | 21.15 | 19.75 | 20.90 | 1,810,319 | +0.63(+3.13%) |
Nov 21, 2023 | 21.36 | 21.50 | 20.19 | 20.27 | 2,069,823 | -1.21(-5.64%) |
Nov 20, 2023 | 21.82 | 22.34 | 21.37 | 21.48 | 1,494,721 | -0.04(-0.18%) |
Nov 17, 2023 | 21.42 | 21.72 | 21.28 | 21.52 | 1,731,495 | +0.28(+1.33%) |
Nov 16, 2023 | 21.63 | 21.68 | 21.06 | 21.24 | 1,012,177 | -0.51(-2.34%) |
Nov 15, 2023 | 21.94 | 22.29 | 21.72 | 21.74 | 991,872 | -0.29(-1.33%) |
Nov 14, 2023 | 21.98 | 22.09 | 21.64 | 22.04 | 1,033,474 | +0.32(+1.48%) |
Nov 13, 2023 | 21.39 | 21.83 | 21.39 | 21.71 | 496,278 | +0.21(+1.00%) |
Nov 10, 2023 | 21.39 | 21.62 | 21.37 | 21.50 | 479,241 | +0.20(+0.92%) |
Nov 09, 2023 | 21.62 | 21.71 | 21.28 | 21.30 | 1,220,053 | -0.18(-0.82%) |
Nov 08, 2023 | 21.72 | 21.76 | 21.38 | 21.48 | 1,053,234 | -0.21(-0.99%) |
Nov 07, 2023 | 22.10 | 22.10 | 21.63 | 21.69 | 1,601,649 | -0.67(-3.01%) |
Nov 06, 2023 | 22.69 | 22.70 | 22.28 | 22.37 | 1,130,961 | -0.17(-0.74%) |
Nov 03, 2023 | 22.86 | 22.86 | 22.11 | 22.53 | 799,934 | -0.13(-0.56%) |
Nov 02, 2023 | 21.95 | 22.67 | 21.86 | 22.66 | 1,292,251 | +0.72(+3.29%) |